ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Wednesday, April 22nd, 2026

$ 155.91

+1.46 +0.95%

Open: 155.67
High: 155.94
Low: 155.34
Volume: 1,230,474
Previous Close on Tuesday, April 21st, 2026

$ 154.45

-1.04 -0.67%

Open: 155.93
High: 156.15
Low: 154.12
Volume: 2,455,204

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 155.67 155.94 155.34 155.91 1,230,474 +1.46 +0.95
2026-04-21 155.93 156.15 154.12 154.45 2,455,204 -1.04 -0.67
2026-04-20 155.31 155.63 154.83 155.49 1,786,875 -0.10 -0.06
2026-04-17 154.72 156.15 154.62 155.59 2,836,418 +2.00 +1.30
2026-04-16 153.53 153.88 152.94 153.59 1,702,640 +0.38 +0.25
2026-04-15 152.35 153.30 152.08 153.21 3,341,637 +1.13 +0.74
2026-04-14 150.81 152.14 150.76 152.08 2,152,052 +1.75 +1.16
2026-04-13 148.31 150.34 148.15 150.33 1,932,791 +1.65 +1.11
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 156.15
On 2026-04-21		 152.94
On 2026-04-16		 2.70 1.76 156.15
On 2026-04-17		 154.83
On 2026-04-20		 -0.85 155.01
10D 156.15
On 2026-04-21		 147.57
On 2026-04-09		 7.84 5.29 156.15
On 2026-04-17		 154.83
On 2026-04-20		 -0.85 152.82
20D 156.15
On 2026-04-21		 137.73
On 2026-03-30		 12.94 9.05 144.75
On 2026-03-25		 137.73
On 2026-03-30		 -4.85 147.85
WTD 156.15
On 2026-04-21		 154.12
On 2026-04-21		 0.32 0.21 156.15
On 2026-04-21		 155.34
On 2026-04-22		 -0.52 155.28
MTD 156.15
On 2026-04-21		 141.21
On 2026-04-02		 13.48 9.46 144.26
On 2026-04-01		 141.21
On 2026-04-02		 -2.11 150.15
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
ITOT

iShares Core S&P Total U.S. Stock Market ETF

155.91 +1.46 +0.95 1,230,474